(Login BolsaPT & Canal Forex) |
|
 ARCELORMITTAL REG - [Ticker: MTP.PA] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MTP.PA de 2000-01-01 a 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-01-18 | 00:00:00 | 16,95 | 16,95 | 16,49 | 16,62 | 3.745.400 | | 2005-01-19 | 00:00:00 | 16,72 | 16,80 | 16,33 | 16,43 | 3.678.400 | | 2005-01-20 | 00:00:00 | 16,40 | 16,53 | 16,19 | 16,53 | 3.073.900 | | 2005-01-21 | 00:00:00 | 16,55 | 16,94 | 16,43 | 16,90 | 4.680.500 | | 2005-01-24 | 00:00:00 | 16,88 | 16,88 | 16,57 | 16,67 | 2.796.500 | | 2005-01-25 | 00:00:00 | 16,75 | 16,93 | 16,69 | 16,72 | 4.287.700 | | 2005-01-26 | 00:00:00 | 16,80 | 16,87 | 16,72 | 16,78 | 2.407.000 | | 2005-01-27 | 00:00:00 | 16,80 | 16,98 | 16,70 | 16,98 | 5.546.900 | | 2005-01-28 | 00:00:00 | 16,99 | 16,99 | 16,79 | 16,80 | 2.522.600 | | 2005-01-31 | 00:00:00 | 16,98 | 17,12 | 16,94 | 17,12 | 3.095.800 | | 2005-02-01 | 00:00:00 | 17,24 | 17,24 | 16,97 | 17,22 | 3.238.800 | | 2005-02-02 | 00:00:00 | 17,22 | 17,60 | 17,15 | 17,57 | 4.092.000 | | 2005-02-03 | 00:00:00 | 17,59 | 17,81 | 17,40 | 17,53 | 4.724.100 | | 2005-02-04 | 00:00:00 | 17,66 | 17,86 | 17,58 | 17,82 | 4.780.000 | | 2005-02-07 | 00:00:00 | 17,88 | 18,21 | 17,78 | 18,21 | 5.075.400 | | 2005-02-08 | 00:00:00 | 18,19 | 18,19 | 17,84 | 17,91 | 3.255.300 | | 2005-02-09 | 00:00:00 | 17,96 | 17,96 | 17,57 | 17,61 | 4.419.800 | | 2005-02-10 | 00:00:00 | 17,51 | 17,73 | 17,43 | 17,67 | 2.922.300 | | 2005-02-11 | 00:00:00 | 17,81 | 18,27 | 17,80 | 18,27 | 4.403.200 | | 2005-02-14 | 00:00:00 | 18,30 | 18,42 | 18,07 | 18,33 | 2.997.600 | | 2005-02-15 | 00:00:00 | 18,40 | 18,74 | 18,26 | 18,70 | 4.922.500 | | 2005-02-16 | 00:00:00 | 18,68 | 18,76 | 18,42 | 18,69 | 5.338.300 | | 2005-02-17 | 00:00:00 | 18,83 | 18,96 | 18,65 | 18,68 | 6.039.700 | | 2005-02-18 | 00:00:00 | 18,68 | 18,77 | 18,48 | 18,63 | 4.589.700 | | 2005-02-21 | 00:00:00 | 18,76 | 18,79 | 18,46 | 18,50 | 2.581.000 | | 2005-02-22 | 00:00:00 | 18,48 | 18,48 | 17,69 | 17,95 | 7.399.500 | | 2005-02-23 | 00:00:00 | 17,75 | 18,04 | 17,53 | 17,95 | 5.045.600 | | 2005-02-24 | 00:00:00 | 18,01 | 18,49 | 18,01 | 18,49 | 3.326.200 | | 2005-02-25 | 00:00:00 | 18,75 | 19,08 | 18,46 | 19,06 | 5.609.500 | | 2005-02-28 | 00:00:00 | 19,10 | 19,13 | 18,74 | 18,76 | 3.774.700 | | 2005-03-01 | 00:00:00 | 18,84 | 19,03 | 18,76 | 18,88 | 3.310.500 | | 2005-03-02 | 00:00:00 | 18,89 | 19,10 | 18,55 | 19,10 | 5.456.000 | | 2005-03-03 | 00:00:00 | 19,09 | 19,25 | 18,94 | 19,15 | 4.029.500 | | 2005-03-04 | 00:00:00 | 19,20 | 19,45 | 19,00 | 19,41 | 2.903.300 | | 2005-03-07 | 00:00:00 | 19,33 | 19,36 | 19,08 | 19,20 | 3.047.300 | | 2005-03-08 | 00:00:00 | 19,01 | 19,03 | 18,52 | 18,57 | 5.988.100 | | 2005-03-09 | 00:00:00 | 18,60 | 18,73 | 18,42 | 18,52 | 5.234.300 | | 2005-03-10 | 00:00:00 | 18,40 | 18,49 | 18,02 | 18,13 | 5.214.300 | | 2005-03-11 | 00:00:00 | 18,18 | 18,65 | 18,12 | 18,55 | 3.719.900 | | 2005-03-14 | 00:00:00 | 18,61 | 18,63 | 18,21 | 18,35 | 3.358.400 | | 2005-03-15 | 00:00:00 | 18,50 | 18,58 | 18,42 | 18,51 | 3.026.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
